Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tonix Pharm Holdings (NQ: TNXP )

0.1685 +0.0085 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 86000 87000 84126 86200 5 +800.00(+0.94%)
May 30, 2017 87800 87800 83000 85400 4 -3800.00(-4.26%)
May 26, 2017 86800 89200 85000 89200 4 +2200.00(+2.53%)
May 25, 2017 87000 87000 85000 87000 4 +600.00(+0.69%)
May 24, 2017 85400 87000 83400 86400 4 +1000.00(+1.17%)
May 23, 2017 86000 86000 83400 85400 4 -600.00(-0.70%)
May 22, 2017 87000 87198 81200 86000 14 -200.00(-0.23%)
May 19, 2017 86000 100000 84600 86200 191 +6200.00(+7.75%)
May 18, 2017 81200 81200 78700 80000 5 -1400.00(-1.72%)
May 17, 2017 82000 84600 79000 81400 9 -1200.00(-1.45%)
May 16, 2017 84200 86200 81400 82600 5 -1200.00(-1.43%)
May 15, 2017 81200 84600 81200 83800 3 +1600.00(+1.95%)
May 12, 2017 80200 82600 79612 82200 3 +2200.00(+2.75%)
May 11, 2017 83400 83400 80000 80000 3 -4000.00(-4.76%)
May 10, 2017 78000 84400 77962 84000 9 +4800.00(+6.06%)
May 09, 2017 78400 79200 77200 79200 5 +0.00(+0.00%)
May 08, 2017 80400 81200 78200 79200 5 -1600.00(-1.98%)
May 05, 2017 81400 81400 77600 80800 9 -800.00(-0.98%)
May 04, 2017 82000 83598 79800 81600 5 -1200.00(-1.45%)
May 03, 2017 82400 85000 78600 82800 10 -600.00(-0.72%)
May 02, 2017 91400 93000 82400 83400 21 -4200.00(-4.79%)
May 01, 2017 84000 89200 83600 87600 11 +4000.00(+4.78%)
Apr 28, 2017 81600 84600 81476 83600 8 +1400.00(+1.70%)
Apr 27, 2017 81600 83800 80742 82200 2 +400.00(+0.49%)
Apr 26, 2017 80400 81800 79200 81800 7 +800.00(+0.99%)
Apr 25, 2017 80000 82600 79800 81000 5 -600.00(-0.74%)
Apr 24, 2017 87000 87800 80800 81600 12 -3800.00(-4.45%)
Apr 21, 2017 86600 87800 83620 85400 7 -2400.00(-2.73%)
Apr 20, 2017 84000 89200 83400 87800 26 +3200.00(+3.78%)
Apr 19, 2017 83200 88800 82600 84600 14 +800.00(+0.95%)
Apr 18, 2017 84600 85600 83000 83800 13 -3200.00(-3.68%)
Apr 17, 2017 95200 96400 82600 87000 34 -8800.00(-9.19%)
Apr 13, 2017 94000 101000 91400 95800 23 +800.00(+0.84%)
Apr 12, 2017 92200 97800 90600 95000 39 +2800.00(+3.04%)
Apr 11, 2017 115600 116200 92200 92200 427 +6200.00(+7.21%)
Apr 10, 2017 86000 88800 82400 86000 20 -400.00(-0.46%)
Apr 07, 2017 81000 88000 80200 86400 35 +4600.00(+5.62%)
Apr 06, 2017 76400 83800 76298 81800 38 +4600.00(+5.96%)
Apr 05, 2017 81000 81998 76000 77200 43 -5200.00(-6.31%)
Apr 04, 2017 86200 90800 81200 82400 51 -6000.00(-6.79%)
Apr 03, 2017 91000 91800 86000 88400 54 -5000.00(-5.35%)
Mar 31, 2017 92000 95600 89000 93400 55 +600.00(+0.65%)
Mar 30, 2017 98800 103600 91800 92800 189 -18600.00(-16.70%)
Mar 29, 2017 155000 188000 109000 111400 1,515 +28600.00(+34.54%)
Mar 28, 2017 83800 83800 77442 82800 7 +1200.00(+1.47%)
Mar 27, 2017 76600 83000 74000 81600 7 +1800.00(+2.26%)
Mar 24, 2017 72600 79800 72600 79800 4 +6000.00(+8.13%)
Mar 23, 2017 69800 77246 69000 73800 5 +4000.00(+5.73%)
Mar 22, 2017 73000 73600 68670 69800 10 -4400.00(-5.93%)
Mar 21, 2017 78000 80000 74000 74200 4 -5000.00(-6.31%)
Mar 20, 2017 82000 82000 74002 79200 9 -3200.00(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.